$166.29 -0.09 (%) iSh Mrng Md-CG Shs - NYSEARCA

Jul. 30, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
10/13/201085.7786.2985.5885.9610,131
10/12/201084.3185.3983.8885.247,441
10/11/201085.0285.0984.7884.911,788
10/8/201084.2984.9583.9484.765,429
10/7/201083.9684.4683.7484.134,957
10/6/201085.2885.2883.8884.138,846
10/5/201084.5685.4984.5685.413,177
10/4/201084.3384.5283.2283.6910,301
10/1/201084.9084.9584.0184.4522,036
9/30/201084.9885.3583.7284.328,140
9/29/201084.2584.6884.0284.4510,475
9/28/201083.5984.3982.8784.3713,878
9/27/201083.8684.1683.5383.6715,463
9/24/201083.2283.9383.2283.8810,730
9/23/201081.7782.9981.7582.1115,884
9/22/201082.7383.3682.0882.2922,216
9/21/201083.2283.3582.7782.9234,594
9/20/201082.2183.3782.1283.249,616
9/17/201081.9282.1781.6181.9015,510
9/16/201081.7481.8081.5881.801,565
9/15/201081.4181.9681.4181.846,055
9/14/201081.3081.9681.1681.5824,989
9/13/201081.0881.4881.0381.4714,631
9/10/201080.0680.3979.8980.1916,395
9/9/201080.7480.7479.6079.9029,525
9/8/201079.3780.1979.3779.8118,590
9/7/201079.7479.7479.1579.1534,715
9/3/201080.0580.3079.5079.9411,964
9/2/201078.3178.9778.3178.976,893
9/1/201076.7377.8976.6177.8143,208
8/31/201075.5175.9775.0175.4826,800
8/30/201076.6176.9276.0276.0213,100
8/27/201076.1576.8974.8976.8620,200
8/26/201076.2876.4975.3675.4811,700
8/25/201074.9976.0674.5675.9847,000
8/24/201075.7176.0475.0075.5923,000
8/23/201077.9278.1076.8376.8392,000
8/20/201076.5277.4176.4077.4120,200
8/19/201077.7878.0376.7477.1229,700
8/18/201077.3978.1977.3077.9124,000
8/17/201077.0578.2477.0577.7710,300
8/16/201075.9776.7175.6976.4219,500
8/13/201076.7976.9376.5576.5512,900
8/12/201075.6877.0575.4976.9013,300
8/11/201078.2378.2377.0277.2120,400
8/10/201079.7279.8779.0879.5312,800
8/9/201080.6180.6180.0780.4535,800
8/6/201079.2680.0578.8579.9217,500
8/5/201080.0080.2379.7780.0919,800
8/4/201080.0080.5779.6380.5427,500
8/3/201079.7779.9579.3279.6345,800
8/2/201079.7580.1179.3979.9726,300
7/30/201077.3978.7377.1578.5829,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!